香港股市 已收市

Delta Air Lines, Inc. (DAL)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
48.54-1.62 (-3.24%)
市場開市。 截至 03:49PM EDT。
價內期權
認購期權範圍2024年6月14日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
DAL240614C000300002024-06-04 10:33AM EDT30.0021.2018.6018.900.00-12545.31%
DAL240614C000365002024-06-05 10:26AM EDT36.5013.5012.1012.250.00--2321.09%
DAL240614C000370002024-06-05 10:26AM EDT37.0013.0011.6011.950.00-23347.66%
DAL240614C000375002024-06-04 10:46AM EDT37.5013.5511.1011.250.00-22295.31%
DAL240614C000380002024-06-04 11:44AM EDT38.0012.609.7012.050.00-76350.00%
DAL240614C000385002024-06-13 1:02PM EDT38.5011.4510.1010.250.00-22270.31%
DAL240614C000390002024-06-04 10:57AM EDT39.0011.909.109.950.00-11339.45%
DAL240614C000395002024-06-12 10:30AM EDT39.5011.459.109.250.00-15246.09%
DAL240614C000400002024-06-04 10:21AM EDT40.0011.358.608.650.00-22211.72%
DAL240614C000410002024-06-06 10:35AM EDT41.0010.057.607.750.00-12209.38%
DAL240614C000415002024-06-12 2:37PM EDT41.509.306.807.250.00--2219.53%
DAL240614C000420002024-06-03 1:10PM EDT42.008.656.606.950.00-22213.28%
DAL240614C000425002024-06-14 9:50AM EDT42.506.406.106.25-0.65-9.22%133173.44%
DAL240614C000430002024-06-14 11:45AM EDT43.005.255.355.70-2.80-34.78%72168.36%
DAL240614C000440002024-06-14 12:17PM EDT44.004.404.605.50-0.49-10.02%198208.40%
DAL240614C000450002024-06-14 9:42AM EDT45.004.303.603.75-0.98-18.56%11112.89%
DAL240614C000460002024-06-14 2:34PM EDT46.002.782.602.78-1.01-26.65%161891.02%
DAL240614C000465002024-06-04 12:35PM EDT46.503.852.062.280.00-2274.22%
DAL240614C000470002024-06-14 11:37AM EDT47.001.201.611.76-2.23-65.01%372263.67%
DAL240614C000475002024-06-14 1:01PM EDT47.501.051.111.28-1.42-57.49%431450.98%
DAL240614C000480002024-06-14 3:26PM EDT48.000.680.620.72-0.99-59.28%7813338.48%
DAL240614C000485002024-06-14 3:33PM EDT48.500.190.140.19-1.66-90.22%34014816.41%
DAL240614C000490002024-06-14 3:03PM EDT49.000.010.000.01-1.21-99.18%5,46524612.11%
DAL240614C000495002024-06-14 12:57PM EDT49.500.020.000.20-0.69-97.18%5,07034953.91%
DAL240614C000500002024-06-14 3:18PM EDT50.000.010.000.08-0.45-97.83%1101,81349.22%
DAL240614C000510002024-06-14 3:27PM EDT51.000.010.000.01-0.11-91.67%891,86846.88%
DAL240614C000520002024-06-14 3:24PM EDT52.000.010.000.01-0.02-66.67%631,93756.25%
DAL240614C000530002024-06-14 3:19PM EDT53.000.010.000.010.00-303,14868.75%
DAL240614C000540002024-06-14 3:27PM EDT54.000.010.000.060.00-21501106.25%
DAL240614C000550002024-06-13 2:50PM EDT55.000.020.000.010.00-555393.75%
DAL240614C000560002024-06-14 1:38PM EDT56.000.010.000.01-0.02-66.67%387106.25%
DAL240614C000570002024-06-13 2:15PM EDT57.000.010.000.060.00-188149.22%
DAL240614C000580002024-06-12 10:45AM EDT58.000.010.002.120.00-391378.91%
DAL240614C000590002024-06-12 11:02AM EDT59.000.010.000.000.00-711650.00%
DAL240614C000600002024-06-11 12:32PM EDT60.000.010.000.030.00-5114171.88%
DAL240614C000610002024-06-10 11:38AM EDT61.000.010.000.030.00-406512184.38%
DAL240614C000620002024-06-12 11:56AM EDT62.000.010.000.030.00-169193.75%
DAL240614C000630002024-06-10 9:41AM EDT63.000.010.000.010.00-322181.25%
DAL240614C000640002024-06-11 1:31PM EDT64.000.010.000.010.00-7074193.75%
DAL240614C000650002024-06-06 1:17PM EDT65.000.010.000.000.00-26350.00%
DAL240614C000700002024-06-06 12:26PM EDT70.000.010.000.130.00-2028332.81%
認沽盤範圍2024年6月14日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
DAL240614P000300002024-05-29 9:30AM EDT30.000.030.002.130.00-33821.09%
DAL240614P000350002024-06-04 9:55AM EDT35.000.010.000.020.00-226250.00%
DAL240614P000365002024-06-05 11:35AM EDT36.500.010.000.010.00--619200.00%
DAL240614P000370002024-06-06 10:05AM EDT37.000.010.001.000.00--150423.83%
DAL240614P000375002024-06-06 10:21AM EDT37.500.010.000.340.00--20312.50%
DAL240614P000380002024-06-06 10:41AM EDT38.000.010.000.450.00--1318.75%
DAL240614P000385002024-06-06 10:41AM EDT38.500.010.000.650.00--46334.38%
DAL240614P000390002024-06-06 11:15AM EDT39.000.010.000.050.00-101108193.75%
DAL240614P000395002024-06-07 10:09AM EDT39.500.010.001.280.00-7575373.44%
DAL240614P000400002024-06-07 10:51AM EDT40.000.010.000.020.00-81,018156.25%
DAL240614P000405002024-06-07 10:51AM EDT40.500.010.000.090.00-391392181.25%
DAL240614P000410002024-06-07 3:00PM EDT41.000.010.000.010.00-264266125.00%
DAL240614P000415002024-06-07 3:58PM EDT41.500.010.000.020.00-4589128.13%
DAL240614P000420002024-06-07 12:21PM EDT42.000.020.001.250.00-40162290.63%
DAL240614P000425002024-06-10 10:04AM EDT42.500.010.001.290.00-129319277.73%
DAL240614P000430002024-06-10 10:17AM EDT43.000.010.000.030.00-7511,123107.81%
DAL240614P000435002024-06-10 11:37AM EDT43.500.010.000.020.00-65365393.75%
DAL240614P000440002024-06-11 12:42PM EDT44.000.010.000.010.00-3025678.13%
DAL240614P000445002024-06-10 11:58AM EDT44.500.010.002.120.00-101139267.58%
DAL240614P000450002024-06-14 11:17AM EDT45.000.030.000.20-0.03-50.00%25157105.47%
DAL240614P000455002024-06-14 10:49AM EDT45.500.010.001.660.00-196104203.13%
DAL240614P000460002024-06-14 11:47AM EDT46.000.010.000.210.00-34913282.81%
DAL240614P000465002024-06-14 11:21AM EDT46.500.010.000.270.00-76541876.17%
DAL240614P000470002024-06-14 3:21PM EDT47.000.030.000.01+0.02+200.00%2731,47332.81%
DAL240614P000475002024-06-14 12:18PM EDT47.500.010.000.310.00-42238751.56%
DAL240614P000480002024-06-14 2:13PM EDT48.000.010.000.01-0.01-50.00%30298014.06%
DAL240614P000485002024-06-14 3:33PM EDT48.500.020.010.02-0.02-50.00%2873093.71%
DAL240614P000490002024-06-14 3:30PM EDT49.000.450.290.37+0.39+650.00%4121,2040.00%
DAL240614P000495002024-06-14 3:21PM EDT49.500.870.790.85+0.73+521.43%5309240.00%
DAL240614P000500002024-06-14 3:33PM EDT50.001.361.281.55+1.09+340.63%4755,22751.95%
DAL240614P000510002024-06-14 3:30PM EDT51.002.452.222.39+1.40+133.33%723,2430.00%
DAL240614P000520002024-06-14 2:58PM EDT52.003.303.253.45+1.49+82.32%1313820.00%
DAL240614P000530002024-06-14 10:36AM EDT53.005.344.304.45+2.53+90.04%3190.00%
DAL240614P000540002024-06-12 1:13PM EDT54.003.365.006.200.00-43146.09%
DAL240614P000550002024-06-07 10:10AM EDT55.004.556.206.400.00-210.00%
DAL240614P000570002024-05-14 3:39PM EDT57.004.165.708.750.00--0235.94%
DAL240614P000580002024-06-10 9:44AM EDT58.007.508.609.450.00--00.00%
DAL240614P000700002024-05-29 9:30AM EDT70.0020.7621.2521.500.00-30315.63%